Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cascades (TSX: CAS )

10.25 +0.18 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 7.820 7.900 7.690 7.850 102,756 +0.04(+0.51%)
Sep 29, 2009 7.780 7.890 7.670 7.810 89,281 +0.01(+0.13%)
Sep 28, 2009 7.730 7.940 7.500 7.800 157,249 +0.29(+3.86%)
Sep 25, 2009 7.700 7.810 7.400 7.510 142,906 -0.25(-3.22%)
Sep 24, 2009 8.110 8.110 7.760 7.760 469,083 -0.33(-4.08%)
Sep 23, 2009 7.770 8.190 7.750 8.090 253,734 +0.33(+4.25%)
Sep 22, 2009 7.780 7.790 7.700 7.760 270,379 +0.01(+0.13%)
Sep 21, 2009 7.740 7.850 7.530 7.750 248,434 +0.11(+1.44%)
Sep 18, 2009 7.500 7.720 7.500 7.640 235,996 +0.11(+1.46%)
Sep 17, 2009 7.390 7.660 7.360 7.530 213,684 +0.07(+0.94%)
Sep 16, 2009 7.600 7.740 7.450 7.460 201,794 -0.14(-1.84%)
Sep 15, 2009 7.680 7.680 7.510 7.600 162,386 -0.04(-0.52%)
Sep 14, 2009 7.700 7.700 7.500 7.640 248,494 -0.03(-0.39%)
Sep 11, 2009 7.550 7.690 7.450 7.670 174,310 +0.07(+0.92%)
Sep 10, 2009 7.500 7.650 7.450 7.600 248,503 +0.18(+2.43%)
Sep 09, 2009 7.240 7.800 7.210 7.420 525,031 +0.07(+0.95%)
Sep 08, 2009 7.250 7.410 7.200 7.350 85,804 +0.01(+0.14%)
Sep 04, 2009 7.200 7.360 6.990 7.340 251,484 +0.22(+3.09%)
Sep 03, 2009 6.840 7.240 6.840 7.120 283,413 +0.31(+4.55%)
Sep 02, 2009 6.900 6.980 6.770 6.810 201,383 -0.17(-2.44%)
Sep 01, 2009 6.910 7.060 6.820 6.980 283,214 -0.14(-1.97%)
Aug 31, 2009 7.300 7.300 6.750 7.120 189,516 -0.20(-2.73%)
Aug 28, 2009 7.340 7.350 7.310 7.320 241,701 -0.01(-0.14%)
Aug 27, 2009 7.450 7.450 7.300 7.330 218,034 -0.07(-0.95%)
Aug 26, 2009 7.280 7.420 7.280 7.400 690,157 +0.10(+1.37%)
Aug 25, 2009 7.280 7.480 7.250 7.300 309,273 +0.05(+0.69%)
Aug 24, 2009 7.250 7.400 7.150 7.250 363,544 +0.12(+1.68%)
Aug 21, 2009 7.060 7.590 6.990 7.130 1,772,288 +0.06(+0.85%)
Aug 20, 2009 6.750 7.180 6.690 7.070 223,983 +0.36(+5.37%)
Aug 19, 2009 6.900 6.900 6.700 6.710 241,037 -0.19(-2.75%)
Aug 18, 2009 6.950 6.990 6.710 6.900 430,390 -0.08(-1.15%)
Aug 17, 2009 6.650 7.140 6.650 6.980 501,571 +0.18(+2.65%)
Aug 14, 2009 6.750 6.950 6.650 6.800 306,760 -0.10(-1.45%)
Aug 13, 2009 6.200 6.970 6.080 6.900 884,044 +0.90(+15.00%)
Aug 12, 2009 5.750 6.150 5.750 6.000 318,011 +0.20(+3.45%)
Aug 11, 2009 5.750 6.110 5.700 5.800 510,463 +0.50(+9.43%)
Aug 10, 2009 5.390 5.390 5.250 5.300 146,914 +0.03(+0.57%)
Aug 07, 2009 5.210 5.340 5.210 5.270 102,108 +0.04(+0.76%)
Aug 06, 2009 5.300 5.300 5.150 5.230 52,570 -0.06(-1.13%)
Aug 05, 2009 5.200 5.300 5.100 5.290 242,299 +0.14(+2.72%)
Aug 04, 2009 5.300 5.300 5.140 5.150 151,471 -0.15(-2.83%)
Jul 31, 2009 5.460 5.490 5.200 5.300 148,459 -0.13(-2.39%)
Jul 30, 2009 5.070 5.490 5.070 5.430 349,650 +0.36(+7.10%)
Jul 29, 2009 4.900 5.100 4.900 5.070 253,286 +0.16(+3.26%)
Jul 28, 2009 4.760 4.950 4.750 4.910 252,305 +0.15(+3.15%)
Jul 27, 2009 4.860 4.890 4.750 4.760 106,019 -0.07(-1.45%)
Jul 24, 2009 4.850 4.860 4.790 4.830 71,490 +0.06(+1.26%)
Jul 23, 2009 4.750 4.840 4.750 4.770 51,394 +0.02(+0.42%)
Jul 22, 2009 4.750 4.830 4.750 4.750 48,787 -0.05(-1.04%)
Jul 21, 2009 4.890 4.890 4.750 4.800 113,826 +0.00(+0.00%)
Jul 20, 2009 4.650 4.820 4.630 4.800 446,484 +0.20(+4.35%)
Jul 17, 2009 4.670 4.670 4.560 4.600 151,369 -0.06(-1.29%)
Jul 16, 2009 4.450 4.660 4.450 4.660 384,658 +0.23(+5.19%)
Jul 15, 2009 4.390 4.530 4.320 4.430 112,491 +0.13(+3.02%)
Jul 14, 2009 4.260 4.370 4.250 4.300 138,283 -0.04(-0.92%)
Jul 13, 2009 4.130 4.350 4.090 4.340 319,940 +0.25(+6.11%)
Jul 10, 2009 4.010 4.130 4.000 4.090 767,627 +0.11(+2.76%)
Jul 09, 2009 4.220 4.220 3.960 3.980 673,784 -0.09(-2.21%)
Jul 08, 2009 4.410 4.410 4.000 4.070 184,566 -0.31(-7.08%)
Jul 07, 2009 4.540 4.580 4.350 4.380 87,125 -0.13(-2.88%)
Jul 06, 2009 4.680 4.690 4.450 4.510 157,423 -0.18(-3.84%)
Jul 03, 2009 4.610 4.700 4.600 4.690 51,405 -0.01(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.